Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.996 | 3.033 | 2.996 | 3.031 | 903,694 | +0.02(+0.65%) |
Jul 30, 2003 | 3.011 | 3.022 | 3.000 | 3.011 | 869,812 | -0.04(-1.19%) |
Jul 29, 2003 | 3.032 | 3.055 | 3.021 | 3.047 | 1,294,311 | +0.00(+0.10%) |
Jul 28, 2003 | 3.034 | 3.061 | 3.034 | 3.044 | 980,656 | -0.01(-0.34%) |
Jul 25, 2003 | 3.027 | 3.062 | 3.024 | 3.055 | 1,482,117 | +0.04(+1.30%) |
Jul 24, 2003 | 2.967 | 3.052 | 2.967 | 3.015 | 1,940,983 | +0.03(+1.04%) |
Jul 23, 2003 | 2.930 | 2.998 | 2.930 | 2.984 | 1,249,780 | +0.05(+1.87%) |
Jul 22, 2003 | 2.918 | 2.934 | 2.904 | 2.930 | 680,070 | +0.01(+0.35%) |
Jul 21, 2003 | 2.849 | 2.922 | 2.849 | 2.919 | 1,124,899 | +0.04(+1.36%) |
Jul 18, 2003 | 2.827 | 2.890 | 2.813 | 2.880 | 542,604 | +0.04(+1.23%) |
Jul 17, 2003 | 2.820 | 2.855 | 2.820 | 2.845 | 652,964 | -0.02(-0.58%) |
Jul 16, 2003 | 2.843 | 2.867 | 2.826 | 2.861 | 791,882 | +0.03(+0.95%) |
Jul 15, 2003 | 2.840 | 2.841 | 2.818 | 2.834 | 734,766 | -0.02(-0.58%) |
Jul 14, 2003 | 2.844 | 2.878 | 2.844 | 2.851 | 2,259,479 | +0.01(+0.51%) |
Jul 11, 2003 | 2.809 | 2.845 | 2.809 | 2.837 | 463,222 | +0.03(+0.99%) |
Jul 10, 2003 | 2.833 | 2.836 | 2.794 | 2.809 | 602,624 | -0.06(-1.98%) |
Jul 09, 2003 | 2.876 | 2.890 | 2.851 | 2.865 | 486,940 | -0.01(-0.50%) |
Jul 08, 2003 | 2.929 | 2.929 | 2.861 | 2.880 | 1,366,917 | -0.07(-2.21%) |
Jul 07, 2003 | 2.944 | 2.966 | 2.919 | 2.945 | 888,689 | -0.02(-0.63%) |
Jul 03, 2003 | 2.957 | 2.983 | 2.941 | 2.964 | 450,153 | -0.01(-0.35%) |
Jul 02, 2003 | 2.908 | 2.996 | 2.899 | 2.974 | 1,032,448 | +0.10(+3.56%) |
Jul 01, 2003 | 2.907 | 2.914 | 2.846 | 2.872 | 681,522 | -0.04(-1.45%) |
Jun 30, 2003 | 2.872 | 2.965 | 2.867 | 2.914 | 881,429 | +0.03(+0.89%) |
Jun 27, 2003 | 2.874 | 2.925 | 2.874 | 2.888 | 386,744 | -0.00(-0.14%) |
Jun 26, 2003 | 2.887 | 2.910 | 2.876 | 2.892 | 416,754 | -0.01(-0.46%) |
Jun 25, 2003 | 2.918 | 2.951 | 2.905 | 2.906 | 780,265 | -0.01(-0.35%) |
Jun 24, 2003 | 2.894 | 2.921 | 2.883 | 2.916 | 500,009 | +0.01(+0.46%) |
Jun 23, 2003 | 2.905 | 2.914 | 2.887 | 2.903 | 386,260 | -0.01(-0.43%) |
Jun 20, 2003 | 2.969 | 2.969 | 2.889 | 2.915 | 643,283 | -0.05(-1.74%) |
Jun 19, 2003 | 2.995 | 2.995 | 2.948 | 2.967 | 780,749 | -0.06(-1.91%) |
Jun 18, 2003 | 3.007 | 3.035 | 2.990 | 3.025 | 462,738 | -0.00(-0.10%) |
Jun 17, 2003 | 2.993 | 3.046 | 2.983 | 3.028 | 915,795 | +0.02(+0.51%) |
Jun 16, 2003 | 2.934 | 3.012 | 2.913 | 3.012 | 827,701 | +0.07(+2.32%) |
Jun 13, 2003 | 2.970 | 2.993 | 2.923 | 2.944 | 820,440 | -0.03(-1.14%) |
Jun 12, 2003 | 2.994 | 2.994 | 2.951 | 2.978 | 699,915 | -0.02(-0.55%) |
Jun 11, 2003 | 2.953 | 2.996 | 2.952 | 2.995 | 767,196 | +0.04(+1.40%) |
Jun 10, 2003 | 2.929 | 2.957 | 2.885 | 2.953 | 653,932 | +0.03(+0.88%) |
Jun 09, 2003 | 2.968 | 2.979 | 2.920 | 2.927 | 348,021 | -0.07(-2.21%) |
Jun 06, 2003 | 2.987 | 3.024 | 2.984 | 2.994 | 981,624 | -0.01(-0.31%) |
Jun 05, 2003 | 2.990 | 3.044 | 2.980 | 3.003 | 1,113,766 | +0.01(+0.17%) |
Jun 04, 2003 | 2.921 | 2.998 | 2.918 | 2.998 | 939,029 | +0.08(+2.62%) |
Jun 03, 2003 | 2.892 | 2.929 | 2.889 | 2.921 | 1,153,941 | +0.01(+0.21%) |
Jun 02, 2003 | 2.825 | 2.926 | 2.824 | 2.915 | 1,211,541 | +0.08(+2.88%) |
May 30, 2003 | 2.776 | 2.841 | 2.776 | 2.833 | 1,043,581 | +0.05(+1.97%) |
May 29, 2003 | 2.788 | 2.829 | 2.747 | 2.779 | 989,853 | -0.01(-0.33%) |
May 28, 2003 | 2.787 | 2.808 | 2.780 | 2.788 | 833,993 | -0.00(-0.04%) |
May 27, 2003 | 2.780 | 2.799 | 2.779 | 2.789 | 1,300,120 | -0.00(-0.15%) |
May 23, 2003 | 2.815 | 2.819 | 2.788 | 2.793 | 763,808 | -0.04(-1.31%) |
May 22, 2003 | 2.824 | 2.857 | 2.824 | 2.830 | 1,959,861 | -0.02(-0.54%) |
May 21, 2003 | 2.879 | 2.895 | 2.842 | 2.846 | 1,249,780 | -0.06(-2.17%) |
May 20, 2003 | 2.892 | 2.925 | 2.872 | 2.909 | 1,529,069 | +0.07(+2.44%) |
May 19, 2003 | 2.892 | 2.894 | 2.838 | 2.840 | 1,501,963 | -0.06(-2.10%) |
May 16, 2003 | 2.892 | 2.906 | 2.861 | 2.901 | 807,855 | +0.03(+0.93%) |
May 15, 2003 | 2.893 | 2.910 | 2.865 | 2.874 | 494,200 | -0.02(-0.64%) |
May 14, 2003 | 2.882 | 2.910 | 2.876 | 2.892 | 621,986 | +0.02(+0.72%) |
May 13, 2003 | 2.842 | 2.898 | 2.842 | 2.872 | 684,426 | -0.01(-0.36%) |
May 12, 2003 | 2.817 | 2.882 | 2.812 | 2.882 | 564,385 | +0.06(+2.24%) |
May 09, 2003 | 2.781 | 2.832 | 2.781 | 2.819 | 479,679 | +0.03(+1.15%) |
May 08, 2003 | 2.794 | 2.804 | 2.775 | 2.787 | 881,913 | -0.02(-0.55%) |
May 07, 2003 | 2.781 | 2.811 | 2.781 | 2.802 | 829,637 | -0.01(-0.33%) |
May 06, 2003 | 2.732 | 2.820 | 2.732 | 2.812 | 1,525,197 | +0.07(+2.60%) |
May 05, 2003 | 2.724 | 2.740 | 2.718 | 2.740 | 593,427 | +0.02(+0.61%) |
May 02, 2003 | 2.706 | 2.731 | 2.701 | 2.724 | 758,484 | -0.02(-0.60%) |